Hang Seng Net Total Return (HSIDVN)

HSIDVN
🏛️ 香港 →
92,047.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 62,135.57 62,269.15 61,361.80 61,361.80 0.0M
2022-12-29 60,949.20 61,309.41 60,612.44 61,236.88 0.0M
2022-12-28 61,382.07 62,349.36 61,382.07 61,726.28 0.0M
2022-12-23 60,123.53 61,068.23 60,118.10 60,777.55 0.0M
2022-12-22 60,605.03 61,217.84 60,413.44 61,044.81 0.0M
2022-12-21 59,530.07 59,731.19 59,134.24 59,435.71 0.0M
2022-12-20 59,424.71 59,816.16 58,581.76 59,231.93 0.0M
2022-12-19 60,402.65 61,376.93 59,731.84 60,032.28 0.0M
2022-12-16 60,004.02 60,864.60 59,342.76 60,335.86 0.0M
2022-12-15 60,838.37 61,033.84 59,663.29 60,081.23 0.0M
2022-12-14 61,342.93 61,604.82 60,577.92 61,026.91 0.0M
2022-12-13 60,358.64 61,133.30 60,123.76 60,787.28 0.0M
2022-12-12 60,782.08 61,165.35 60,073.88 60,376.05 0.0M
2022-12-09 60,439.95 61,811.80 60,192.64 61,732.38 0.0M
2022-12-08 58,829.46 60,555.86 58,829.46 60,334.48 0.0M
2022-12-07 60,116.85 61,222.69 58,314.67 58,361.25 0.0M
2022-12-06 59,592.31 60,702.70 59,564.91 60,304.15 0.0M
2022-12-05 59,623.26 60,609.42 59,050.03 60,543.31 0.0M
2022-12-02 58,269.61 58,443.14 57,480.33 57,928.63 0.0M
2022-12-01 59,111.71 59,665.49 57,934.52 58,111.58 0.0M
2022-11-30 56,264.10 57,826.58 55,987.35 57,677.31 0.0M
2022-11-29 54,456.11 56,459.88 54,387.43 56,459.88 0.0M
2022-11-28 52,724.41 53,853.25 52,207.85 53,647.71 0.0M
2022-11-25 54,811.53 54,811.53 54,001.57 54,502.59 0.0M
2022-11-24 54,843.71 55,075.42 54,324.55 54,770.44 0.0M
2022-11-23 54,136.20 54,694.11 53,872.86 54,331.28 0.0M
2022-11-22 54,645.58 55,038.52 53,598.90 54,023.07 0.0M
2022-11-21 54,735.37 55,021.19 53,914.69 54,740.84 0.0M
2022-11-18 56,771.37 56,962.63 55,511.58 55,767.69 0.0M
2022-11-17 56,012.75 56,475.22 54,897.68 55,932.34 0.0M
2022-11-16 56,315.27 57,074.30 55,889.59 56,585.77 0.0M
2022-11-15 54,754.98 56,896.65 54,403.19 56,854.30 0.0M
2022-11-14 55,788.52 55,826.89 54,299.60 54,612.10 0.0M
2022-11-11 53,063.41 53,832.06 52,161.31 53,700.72 0.0M
2022-11-10 50,020.26 50,020.26 49,421.98 49,843.01 0.0M
2022-11-09 51,300.33 51,850.10 50,247.30 50,698.20 0.0M
2022-11-08 51,572.44 51,815.43 50,919.13 51,314.29 0.0M
2022-11-07 49,685.60 52,134.29 49,527.73 51,433.93 0.0M
2022-11-04 47,833.81 51,149.39 47,833.81 50,059.00 0.0M
2022-11-03 47,942.17 48,392.69 47,396.80 47,513.96 0.0M
2022-11-02 47,666.73 49,146.31 47,317.38 49,022.21 0.0M
2022-11-01 46,026.28 48,420.32 46,026.28 47,870.29 0.0M
2022-10-31 45,935.76 46,810.65 45,212.91 45,490.75 0.0M
2022-10-28 47,776.36 47,829.17 45,748.07 46,036.02 0.0M
2022-10-27 48,694.21 49,041.13 47,733.10 47,785.65 0.0M
2022-10-26 46,758.51 48,269.19 46,590.27 47,444.11 0.0M
2022-10-25 47,210.04 47,808.67 46,297.22 46,973.05 0.0M
2022-10-24 49,231.53 49,538.54 46,716.75 47,019.83 0.0M
2022-10-21 50,583.07 50,669.58 49,982.40 50,211.42 0.0M
2022-10-20 50,272.36 50,960.51 49,590.73 50,425.46 0.0M
2022-10-19 52,053.69 52,416.75 51,132.13 51,141.13 0.0M
2022-10-18 52,219.11 52,387.53 51,284.43 52,387.53 0.0M
2022-10-17 51,040.75 51,891.81 50,511.37 51,453.17 0.0M
2022-10-14 51,635.25 52,740.94 51,213.05 51,375.10 0.0M
2022-10-13 51,724.95 51,836.28 50,760.08 50,760.08 0.0M
2022-10-12 51,903.42 52,778.15 50,913.33 51,726.15 0.0M
2022-10-11 53,255.22 53,291.71 52,001.60 52,132.89 0.0M
2022-10-10 54,043.85 54,043.85 53,192.89 53,323.15 0.0M
2022-10-07 55,289.74 55,383.42 54,875.05 54,944.19 0.0M
2022-10-06 56,060.49 56,194.81 55,619.64 55,786.91 0.0M
2022-10-05 55,166.92 56,257.83 54,767.02 56,021.75 0.0M
2022-10-03 52,807.73 53,432.94 52,363.94 52,898.37 0.0M
2022-09-30 53,166.01 53,720.04 52,702.51 53,342.25 0.0M
2022-09-29 54,418.01 54,602.31 52,797.15 53,165.84 0.0M
2022-09-28 54,830.63 54,830.63 53,223.65 53,429.12 0.0M
2022-09-27 55,249.55 55,452.62 54,660.37 55,316.65 0.0M
2022-09-26 55,073.71 55,989.77 54,905.00 55,300.64 0.0M
2022-09-23 55,921.46 56,263.28 55,521.00 55,542.61 0.0M
2022-09-22 55,999.94 56,353.53 55,641.91 56,207.51 0.0M
2022-09-21 57,727.91 57,727.91 57,095.48 57,126.36 0.0M
2022-09-20 57,911.99 58,409.95 57,864.88 58,162.03 0.0M
2022-09-19 57,864.30 57,869.66 57,242.75 57,463.83 0.0M
2022-09-16 57,979.09 58,514.03 57,811.28 58,069.63 0.0M
2022-09-15 58,285.32 58,839.66 58,285.32 58,583.90 0.0M
2022-09-14 58,584.43 58,758.36 58,165.13 58,317.68 0.0M
2022-09-13 60,039.42 60,309.93 59,704.08 59,798.77 0.0M
2022-09-09 58,458.39 60,079.39 58,458.39 59,908.28 0.0M
2022-09-08 58,870.39 58,968.99 58,128.21 58,285.44 0.0M
2022-09-07 58,448.35 58,921.22 58,148.37 58,845.21 0.0M
2022-09-06 59,512.45 59,810.05 59,036.34 59,330.25 0.0M
2022-09-05 59,504.45 59,504.45 58,782.04 59,278.16 0.0M
2022-09-02 60,323.30 60,503.08 59,614.50 59,952.28 0.0M
2022-09-01 60,904.23 61,143.97 60,198.88 60,397.52 0.0M
2022-08-31 60,317.23 62,112.81 60,240.24 61,439.66 0.0M
2022-08-30 61,771.38 61,771.38 60,486.99 61,421.32 0.0M
2022-08-29 61,423.67 61,773.40 61,206.35 61,617.32 0.0M
2022-08-26 61,970.79 62,113.75 61,700.85 62,067.24 0.0M
2022-08-25 59,754.51 61,514.19 59,754.51 61,446.69 0.0M
2022-08-24 60,135.40 60,135.40 59,050.07 59,293.76 0.0M
2022-08-23 60,445.06 60,621.41 59,623.06 60,011.25 0.0M
2022-08-22 60,217.87 60,997.85 60,189.69 60,478.03 0.0M
2022-08-19 60,477.49 61,220.15 60,477.49 60,835.09 0.0M
2022-08-18 61,508.61 61,508.61 60,534.90 60,807.03 0.0M
2022-08-17 61,447.88 61,675.53 60,848.04 61,222.58 0.0M
2022-08-16 61,790.13 61,993.74 60,424.08 60,940.07 0.0M
2022-08-15 61,579.14 62,261.28 61,411.82 61,586.45 0.0M
2022-08-12 61,947.30 62,100.13 61,495.87 62,000.56 0.0M
2022-08-11 60,963.90 61,707.05 60,808.40 61,707.05 0.0M
2022-08-10 61,317.50 61,317.50 59,819.94 60,255.42 0.0M
2022-08-09 61,571.90 62,221.94 61,009.38 61,461.71 0.0M
2022-08-08 61,651.93 61,979.28 61,309.92 61,591.77 0.0M
2022-08-05 62,322.48 62,322.48 61,747.16 62,071.61 0.0M
2022-08-04 61,485.70 62,116.58 61,437.19 61,985.89 0.0M
2022-08-03 61,038.46 61,212.19 60,484.75 60,735.49 0.0M
2022-08-02 61,276.49 61,276.49 59,962.61 60,496.22 0.0M
2022-08-01 61,532.87 62,223.66 61,094.46 61,960.68 0.0M
2022-07-29 63,428.66 63,428.66 61,593.44 61,920.48 0.0M
2022-07-28 63,606.86 63,813.19 63,078.35 63,352.56 0.0M
2022-07-27 63,542.41 63,805.43 63,198.16 63,498.03 0.0M
2022-07-26 63,518.44 64,365.61 63,380.64 64,222.55 0.0M
2022-07-25 63,025.87 63,267.79 62,525.80 63,169.02 0.0M
2022-07-22 63,643.74 63,861.38 63,018.07 63,310.95 0.0M
2022-07-21 63,932.91 63,982.11 63,059.69 63,204.95 0.0M
2022-07-20 64,414.65 64,855.07 64,158.16 64,174.44 0.0M
2022-07-19 63,649.06 63,770.45 63,127.55 63,470.47 0.0M
2022-07-18 62,912.95 64,101.06 62,343.29 64,039.15 0.0M
2022-07-15 63,043.61 63,457.88 62,103.16 62,354.28 0.0M
2022-07-14 63,953.39 64,170.07 63,142.03 63,747.38 0.0M
2022-07-13 64,239.90 64,635.60 63,748.24 63,890.97 0.0M
2022-07-12 64,220.05 64,770.01 63,834.57 64,034.73 0.0M
2022-07-11 65,957.88 65,957.88 64,516.97 64,893.20 0.0M
2022-07-08 67,466.15 67,466.15 66,399.89 66,741.25 0.0M
2022-07-07 65,595.16 66,488.75 65,128.93 66,488.75 0.0M
2022-07-06 66,753.61 66,924.50 65,248.64 66,168.20 0.0M
2022-07-05 67,570.80 68,016.17 66,792.64 66,957.75 0.0M
2022-07-04 66,460.17 67,059.71 65,749.18 66,888.13 0.0M
2022-06-30 67,020.34 67,614.96 66,414.01 66,844.01 0.0M
2022-06-29 67,656.86 68,156.69 66,795.90 67,263.25 0.0M
2022-06-28 67,498.12 68,426.79 66,912.30 68,334.31 0.0M
2022-06-27 66,986.57 68,320.47 66,986.57 67,756.84 0.0M
2022-06-24 65,382.91 66,333.88 65,254.83 66,200.93 0.0M
2022-06-23 64,489.52 65,361.29 64,042.39 64,843.97 0.0M
2022-06-22 65,422.23 65,573.40 64,016.25 64,016.25 0.0M
2022-06-21 64,798.28 65,712.08 64,526.99 65,696.00 0.0M
2022-06-20 63,832.15 64,524.40 63,497.67 64,487.61 0.0M
2022-06-17 63,089.24 64,396.30 63,029.62 64,180.24 0.0M
2022-06-16 65,515.28 65,607.25 63,021.54 63,474.49 0.0M
2022-06-15 64,245.69 65,218.74 64,245.69 64,844.88 0.0M
2022-06-14 63,245.84 64,437.11 63,045.31 64,111.45 0.0M
2022-06-13 64,399.15 64,878.78 63,885.57 64,110.19 0.0M
2022-06-10 65,494.05 66,749.34 65,388.80 66,357.29 0.0M
2022-06-09 67,310.04 67,374.80 66,142.87 66,541.78 0.0M
2022-06-08 66,194.67 67,030.90 66,029.41 66,880.35 0.0M
2022-06-07 65,538.23 66,045.42 64,982.74 65,399.08 0.0M
2022-06-06 64,618.35 65,861.44 63,851.90 65,745.98 0.0M
2022-06-02 63,920.62 64,098.94 63,395.83 63,996.80 0.0M
2022-06-01 64,978.40 64,991.02 64,208.21 64,635.87 0.0M
2022-05-31 63,997.36 64,933.62 63,764.82 64,933.62 0.0M
2022-05-30 63,425.35 64,139.13 63,278.47 64,002.33 0.0M
2022-05-27 62,554.46 62,959.53 62,094.19 62,709.89 0.0M
2022-05-26 61,406.93 61,406.93 60,251.44 60,934.31 0.0M
2022-05-25 60,932.38 61,705.34 60,788.24 61,101.13 0.0M
2022-05-24 61,780.34 62,051.05 60,477.82 60,848.38 0.0M
2022-05-23 62,228.20 62,331.19 61,306.96 61,809.71 0.0M
2022-05-20 61,788.16 62,763.63 61,600.21 62,531.54 0.0M
2022-05-19 60,783.55 61,178.73 60,113.51 60,704.28 0.0M
2022-05-18 62,346.86 62,460.55 61,488.53 62,256.55 0.0M
2022-05-17 60,889.61 62,194.69 60,816.15 62,122.62 0.0M
2022-05-16 60,702.45 60,828.15 59,597.12 60,155.72 0.0M
2022-05-13 59,145.42 60,078.44 59,122.12 59,998.03 0.0M
2022-05-12 58,963.17 59,488.91 58,317.97 58,430.89 0.0M
2022-05-11 58,827.23 60,550.84 58,713.36 59,770.22 0.0M
2022-05-10 58,187.84 59,568.48 57,820.66 59,191.79 0.0M
2022-05-06 61,161.60 61,261.73 60,216.19 60,302.07 0.0M
2022-05-05 63,802.82 64,169.74 62,638.57 62,688.10 0.0M
2022-05-04 63,388.46 63,453.07 62,626.01 62,917.58 0.0M
2022-05-03 63,092.76 64,190.70 62,251.36 63,618.13 0.0M
2022-04-29 61,114.38 63,843.33 60,416.96 63,580.45 0.0M
2022-04-28 60,647.72 61,154.27 60,159.00 61,122.15 0.0M
2022-04-27 59,456.00 60,449.72 59,281.26 60,127.94 0.0M
2022-04-26 60,256.61 61,069.28 59,862.65 60,092.82 0.0M
2022-04-25 61,147.54 61,147.54 59,639.34 59,895.75 0.0M
2022-04-22 61,078.25 62,428.36 60,847.19 62,214.45 0.0M
2022-04-21 62,643.53 63,064.78 61,748.23 62,346.17 0.0M
2022-04-20 63,222.25 63,952.16 62,969.56 63,137.32 0.0M
2022-04-19 63,623.66 63,882.28 62,991.73 63,387.78 0.0M
2022-04-14 64,700.86 65,075.03 64,385.49 64,865.87 0.0M
2022-04-13 63,884.76 64,906.24 63,729.33 64,432.64 0.0M
2022-04-12 64,145.69 64,869.02 63,268.53 64,266.13 0.0M
2022-04-11 65,378.17 65,378.17 63,703.64 63,932.04 0.0M
2022-04-08 65,316.36 65,932.76 65,016.99 65,932.76 0.0M
2022-04-07 66,048.50 67,032.82 65,652.97 65,742.76 0.0M
2022-04-06 66,982.41 67,057.10 66,364.17 66,561.32 0.0M
2022-04-04 67,003.22 67,897.09 66,692.48 67,832.80 0.0M
2022-04-01 65,393.44 66,437.81 64,986.35 66,437.81 0.0M
2022-03-31 67,108.88 67,108.88 66,085.20 66,309.10 0.0M
2022-03-30 66,618.63 67,491.91 66,414.14 67,011.70 0.0M
2022-03-29 65,622.92 66,123.23 65,474.88 66,094.19 0.0M
2022-03-28 64,570.72 65,682.25 63,909.07 65,362.74 0.0M
2022-03-25 65,515.38 66,143.75 64,170.00 64,518.49 0.0M
2022-03-24 66,317.39 67,007.01 66,007.72 66,145.83 0.0M
2022-03-23 66,576.36 67,585.22 66,257.79 66,773.14 0.0M
2022-03-22 64,256.76 66,026.37 64,099.16 65,975.03 0.0M
2022-03-21 65,775.46 65,775.46 63,584.99 63,961.84 0.0M
2022-03-18 63,996.61 65,242.23 63,060.71 64,537.68 0.0M
2022-03-17 64,592.89 64,805.43 62,651.77 64,805.43 0.0M
2022-03-16 57,134.09 60,644.92 56,012.93 60,544.39 0.0M
2022-03-15 57,054.87 58,445.77 54,958.18 55,499.43 0.0M
2022-03-14 60,890.41 60,890.41 58,518.37 58,864.59 0.0M
2022-03-11 61,662.53 62,623.43 60,514.62 61,945.11 0.0M
2022-03-10 63,597.63 63,621.32 62,401.53 62,945.82 0.0M
2022-03-09 62,587.46 63,001.40 60,430.74 62,009.37 0.0M
2022-03-08 63,338.43 64,002.34 62,006.18 62,387.49 0.0M
2022-03-07 64,018.92 64,073.89 62,569.23 63,264.03 0.0M
2022-03-04 65,724.61 66,141.60 65,604.04 65,803.21 0.0M
2022-03-03 67,392.22 67,720.16 67,223.57 67,491.60 0.0M
2022-03-02 67,795.06 68,227.87 66,986.34 67,120.85 0.0M
2022-03-01 68,310.19 68,904.14 67,865.26 68,375.87 0.0M
2022-02-28 68,545.49 68,545.49 67,307.70 68,229.63 0.0M
2022-02-25 68,815.63 69,232.46 68,245.03 68,392.33 0.0M
2022-02-24 69,896.86 70,222.32 68,450.03 68,795.99 0.0M
2022-02-23 70,948.08 71,329.90 70,596.46 71,075.17 0.0M
2022-02-22 71,172.08 71,535.87 70,103.40 70,653.79 0.0M
2022-02-21 72,424.91 72,789.85 72,092.01 72,606.59 0.0M
2022-02-18 73,999.19 74,388.85 72,950.41 73,080.13 0.0M
2022-02-17 74,267.21 74,684.58 73,669.62 74,477.16 0.0M
2022-02-16 73,953.07 74,285.38 73,742.04 74,255.28 0.0M
2022-02-15 73,473.01 73,808.25 72,756.26 73,164.25 0.0M
2022-02-14 74,273.88 74,297.93 73,546.19 73,767.63 0.0M
2022-02-11 74,610.63 74,972.95 74,296.56 74,819.28 0.0M
2022-02-10 75,251.66 75,251.66 74,047.49 74,872.44 0.0M
2022-02-09 74,280.61 74,788.56 74,169.80 74,588.97 0.0M
2022-02-08 73,742.04 73,742.04 72,545.53 73,085.49 0.0M
2022-02-07 73,926.42 73,943.96 73,194.81 73,836.66 0.0M
2022-02-04 73,275.84 73,926.11 72,518.93 73,817.84 0.0M
2022-01-31 70,966.63 72,022.71 70,502.86 71,501.69 0.0M
2022-01-28 71,551.78 71,639.16 70,614.82 70,744.15 0.0M
2022-01-27 71,951.55 71,951.55 70,788.97 71,515.92 0.0M
2022-01-26 73,125.75 73,559.53 72,467.27 72,966.55 0.0M
2022-01-25 72,851.27 73,197.81 72,101.60 72,827.49 0.0M
2022-01-24 74,178.74 74,485.47 73,810.58 74,067.70 0.0M
2022-01-21 74,792.04 75,045.69 74,270.35 74,996.21 0.0M
2022-01-20 72,886.20 74,956.53 72,796.16 74,956.53 0.0M
2022-01-19 72,785.94 72,955.26 71,950.29 72,479.74 0.0M
2022-01-18 72,921.04 73,252.38 72,124.88 72,434.49 0.0M
2022-01-17 73,268.13 73,323.97 72,431.37 72,750.64 0.0M
2022-01-14 72,654.03 73,247.18 72,518.91 73,247.18 0.0M
2022-01-13 73,782.38 73,782.38 72,964.41 73,386.73 0.0M
2022-01-12 72,304.54 73,303.79 72,304.54 73,303.79 0.0M
2022-01-11 71,128.69 71,684.82 70,877.32 71,310.03 0.0M
2022-01-10 70,663.71 71,464.62 70,289.33 71,332.50 0.0M
2022-01-07 70,047.95 70,584.40 69,579.14 70,572.01 0.0M
2022-01-06 68,618.93 69,339.12 68,217.61 69,308.81 0.0M
2022-01-05 70,062.52 70,062.52 68,643.88 68,811.34 0.0M
2022-01-04 70,293.37 70,409.58 69,531.20 69,960.60 0.0M
2022-01-03 70,623.59 70,907.41 69,670.28 69,915.29 0.0M